GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00030000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 0.64 | 0.63 | 0.65 | -0.61 | -48.80% | 14,600 | 17,543 | 192.19% |
| GME240705C00030000 | 2024-06-21 3:59PM EDT | 2024-07-05 | 1.07 | 1.01 | 1.08 | -0.73 | -40.56% | 2,427 | 5,975 | 159.18% |
| GME240712C00030000 | 2024-06-21 3:59PM EDT | 2024-07-12 | 1.59 | 1.54 | 1.65 | -0.87 | -35.37% | 646 | 1,865 | 156.45% |
| GME240719C00030000 | 2024-06-21 3:59PM EDT | 2024-07-19 | 2.06 | 2.05 | 2.10 | -0.99 | -32.46% | 8,511 | 11,610 | 154.54% |
| GME240726C00030000 | 2024-06-21 3:59PM EDT | 2024-07-26 | 2.83 | 2.49 | 2.83 | -0.77 | -21.39% | 874 | 1,753 | 158.59% |
| GME240802C00030000 | 2024-06-21 3:58PM EDT | 2024-08-02 | 3.10 | 2.87 | 3.20 | -1.05 | -25.30% | 143 | 508 | 156.35% |
| GME240816C00030000 | 2024-06-21 3:59PM EDT | 2024-08-16 | 3.55 | 3.40 | 3.70 | -0.75 | -17.44% | 1,671 | 4,839 | 149.02% |
| GME241018C00030000 | 2024-06-21 3:59PM EDT | 2024-10-18 | 5.43 | 5.20 | 5.85 | -1.07 | -16.46% | 125 | 3,839 | 138.18% |
| GME250117C00030000 | 2024-06-21 3:58PM EDT | 2025-01-17 | 7.17 | 7.10 | 7.25 | -1.03 | -12.56% | 110 | 4,267 | 127.05% |
| GME250620C00030000 | 2024-06-21 3:52PM EDT | 2025-06-20 | 8.50 | 8.00 | 8.90 | -1.50 | -15.00% | 28 | 792 | 110.40% |
| GME260116C00030000 | 2024-06-21 3:59PM EDT | 2026-01-16 | 10.40 | 9.65 | 10.50 | -0.05 | -0.48% | 67 | 1,989 | 102.64% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00030000 | 2024-06-21 3:58PM EDT | 2024-06-28 | 6.60 | 6.50 | 6.85 | +0.52 | +8.55% | 998 | 917 | 188.28% |
| GME240705P00030000 | 2024-06-21 3:49PM EDT | 2024-07-05 | 7.10 | 6.85 | 7.35 | +0.92 | +14.89% | 211 | 390 | 158.20% |
| GME240712P00030000 | 2024-06-21 2:51PM EDT | 2024-07-12 | 7.38 | 7.35 | 7.90 | +0.27 | +3.80% | 7 | 362 | 154.49% |
| GME240719P00030000 | 2024-06-21 3:57PM EDT | 2024-07-19 | 8.00 | 7.85 | 8.25 | +0.60 | +8.11% | 313 | 2,785 | 150.68% |
| GME240726P00030000 | 2024-06-21 3:44PM EDT | 2024-07-26 | 8.50 | 8.25 | 8.85 | 0.00 | - | 45 | 215 | 152.25% |
| GME240802P00030000 | 2024-06-13 2:14PM EDT | 2024-08-02 | 10.13 | 8.35 | 9.25 | 0.00 | - | 1 | 1 | 146.68% |
| GME240816P00030000 | 2024-06-21 3:09PM EDT | 2024-08-16 | 9.28 | 9.20 | 9.75 | +0.48 | +5.45% | 19 | 3,955 | 145.12% |
| GME241018P00030000 | 2024-06-21 2:57PM EDT | 2024-10-18 | 11.10 | 10.65 | 11.50 | +0.19 | +1.74% | 28 | 1,228 | 128.59% |
| GME250117P00030000 | 2024-06-21 3:23PM EDT | 2025-01-17 | 12.40 | 12.20 | 12.95 | +0.42 | +3.51% | 9 | 1,166 | 117.58% |
| GME250620P00030000 | 2024-06-21 3:01PM EDT | 2025-06-20 | 13.85 | 12.85 | 14.45 | +0.37 | +2.74% | 7 | 475 | 100.83% |
| GME260116P00030000 | 2024-06-21 1:11PM EDT | 2026-01-16 | 14.27 | 13.80 | 15.75 | -0.29 | -1.99% | 10 | 654 | 90.19% |
© 2024 Yahoo. All rights reserved.